Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.434,53 +609,03 (+1,04%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-04-26 9:34AM EDT | 5.00 | 6.98 | 6.40 | 7.30 | -0.37 | -5.03% | 10 | 37 | 164.45% |
| PARA240719C00006000 | 2024-04-11 12:18PM EDT | 6.00 | 5.06 | 5.30 | 6.25 | 0.00 | - | 22 | 17 | 129.49% |
| PARA240719C00007000 | 2024-04-23 2:36PM EDT | 7.00 | 6.05 | 3.90 | 6.10 | 0.00 | - | 3 | 33 | 73.44% |
| PARA240719C00008000 | 2024-04-26 11:22AM EDT | 8.00 | 4.20 | 2.68 | 5.25 | -0.80 | -16.00% | 4 | 440 | 51.95% |
| PARA240719C00009000 | 2024-04-19 2:57PM EDT | 9.00 | 3.90 | 1.56 | 3.85 | 0.00 | - | 11 | 17 | 106.35% |
| PARA240719C00010000 | 2024-04-25 9:33AM EDT | 10.00 | 3.05 | 2.45 | 2.89 | 0.00 | - | 1 | 818 | 73.93% |
| PARA240719C00011000 | 2024-04-26 10:51AM EDT | 11.00 | 1.93 | 1.66 | 2.26 | -0.23 | -10.65% | 10 | 1,528 | 67.29% |
| PARA240719C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 1.57 | 1.48 | 1.62 | -0.03 | -1.87% | 273 | 872 | 70.41% |
| PARA240719C00013000 | 2024-04-26 1:58PM EDT | 13.00 | 1.11 | 1.09 | 1.24 | -0.09 | -7.50% | 144 | 1,673 | 70.12% |
| PARA240719C00014000 | 2024-04-26 3:47PM EDT | 14.00 | 0.85 | 0.83 | 0.88 | -0.13 | -13.27% | 61 | 1,061 | 69.43% |
| PARA240719C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 1,220 | 1,622 | 69.14% |
| PARA240719C00016000 | 2024-04-26 10:42AM EDT | 16.00 | 0.42 | 0.43 | 0.52 | -0.07 | -14.29% | 1 | 890 | 70.12% |
| PARA240719C00017000 | 2024-04-25 11:26AM EDT | 17.00 | 0.39 | 0.31 | 0.39 | 0.00 | - | 1 | 569 | 70.31% |
| PARA240719C00018000 | 2024-04-26 3:55PM EDT | 18.00 | 0.25 | 0.25 | 0.29 | -0.08 | -24.24% | 1,204 | 63 | 71.48% |
| PARA240719C00019000 | 2024-04-25 12:27PM EDT | 19.00 | 0.29 | 0.16 | 0.92 | 0.00 | - | 1 | 108 | 95.80% |
| PARA240719C00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 11 | 4,304 | 71.48% |
| PARA240719C00025000 | 2024-04-17 12:04PM EDT | 25.00 | 0.10 | 0.05 | 0.11 | +0.05 | +100.00% | 10 | 5 | 83.20% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-04-19 10:33AM EDT | 7.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 1 | 132 | 84.77% |
| PARA240719P00008000 | 2024-04-26 2:06PM EDT | 8.00 | 0.15 | 0.15 | 0.94 | 0.00 | - | 3 | 382 | 102.15% |
| PARA240719P00009000 | 2024-04-26 2:58PM EDT | 9.00 | 0.33 | 0.33 | 0.57 | +0.03 | +10.00% | 11 | 349 | 74.71% |
| PARA240719P00010000 | 2024-04-26 2:06PM EDT | 10.00 | 0.53 | 0.56 | 0.95 | +0.05 | +10.42% | 3 | 849 | 73.63% |
| PARA240719P00011000 | 2024-04-26 9:30AM EDT | 11.00 | 0.91 | 0.99 | 1.03 | +0.05 | +5.81% | 16 | 1,475 | 65.43% |
| PARA240719P00012000 | 2024-04-26 1:55PM EDT | 12.00 | 1.36 | 1.48 | 1.72 | +0.09 | +7.09% | 9 | 722 | 68.65% |
| PARA240719P00013000 | 2024-04-26 10:28AM EDT | 13.00 | 2.06 | 1.99 | 2.33 | +0.24 | +13.19% | 20 | 482 | 65.92% |
| PARA240719P00014000 | 2024-04-17 1:28PM EDT | 14.00 | 3.80 | 1.93 | 3.10 | 0.00 | - | 43 | 1,398 | 76.56% |
| PARA240719P00015000 | 2024-04-22 3:02PM EDT | 15.00 | 3.25 | 1.69 | 3.90 | 0.00 | - | 1 | 771 | 78.32% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 16.00 | 4.00 | 2.33 | 5.50 | 0.00 | - | 13 | 782 | 116.31% |
| PARA240719P00017000 | 2024-04-26 10:04AM EDT | 17.00 | 5.00 | 3.45 | 6.55 | +0.10 | +2.04% | 95 | 448 | 127.64% |
| PARA240719P00018000 | 2024-04-24 12:05PM EDT | 18.00 | 5.55 | 6.15 | 6.35 | 0.00 | - | 209 | 283 | 62.11% |
| PARA240719P00020000 | 2024-04-26 10:01AM EDT | 20.00 | 7.90 | 7.65 | 9.30 | +0.33 | +4.36% | 10 | 10 | 91.80% |
© 2024 Yahoo. Tutti i diritti riservati.